KissMeData/190510/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203400	330619020	12410	12410	12410	12410	2190
3	20250325	203300	330619020	12410	12410	12410	12410	0
4	20250325	203200	330619020	12410	12410	12410	12410	0
5	20250325	203100	330619020	12410	12410	12410	12410	0
6	20250325	203000	330619020	12410	12410	12410	12410	0
7	20250325	202900	330619020	12410	12410	12410	12410	0
8	20250325	202800	330619020	12410	12410	12410	12410	0
9	20250325	202700	330619020	12410	12410	12410	12410	0
10	20250325	202600	330619020	12410	12410	12410	12410	0
11	20250325	202500	330619020	12410	12410	12410	12410	0
12	20250325	202400	330619020	12410	12410	12410	12410	0
13	20250325	202300	330619020	12410	12410	12410	12410	0
14	20250325	202200	330619020	12410	12410	12410	12410	0
15	20250325	202100	330619020	12410	12410	12410	12410	0
16	20250325	202000	330619020	12410	12410	12410	12410	0
17	20250325	201900	330619020	12410	12410	12410	12410	0
18	20250325	201800	330619020	12410	12410	12410	12410	0
19	20250325	201700	330619020	12410	12410	12410	12410	0
20	20250325	201600	330619020	12410	12410	12410	12410	0
21	20250325	201500	330619020	12410	12410	12410	12410	0
22	20250325	201400	330619020	12410	12410	12410	12410	0
23	20250325	201300	330619020	12410	12410	12410	12410	0
24	20250325	201200	330619020	12410	12410	12410	12410	0
25	20250325	201100	330619020	12410	12410	12410	12410	0
26	20250325	201000	330619020	12410	12410	12410	12410	0
27	20250325	200900	330619020	12410	12410	12410	12410	0
28	20250325	200800	330619020	12410	12410	12410	12410	0
29	20250325	200700	330619020	12410	12410	12410	12410	0
30	20250325	200600	330619020	12410	12410	12410	12410	0
31	20250325	200500	330619020	12410	12410	12410	12410	0
32	20250325	200400	330619020	12410	12410	12410	12410	2190
33	20250325	200300	330619020	12410	12410	12410	12410	0
34	20250325	200200	330619020	12410	12410	12410	12410	0
35	20250325	200100	330619020	12410	12410	12410	12410	0
36	20250325	200000	330619020	12410	12410	12410	12410	0
37	20250325	195900	330619020	12410	12410	12410	12410	0
38	20250325	195800	330619020	12410	12410	12410	12410	0
39	20250325	195700	330619020	12410	12410	12410	12410	0
40	20250325	195600	330619020	12410	12410	12410	12410	0
41	20250325	195500	330619020	12410	12410	12410	12410	0
42	20250325	195400	330619020	12410	12410	12410	12410	0
43	20250325	195300	330619020	12410	12410	12410	12410	0
44	20250325	195200	330619020	12410	12410	12410	12410	0
45	20250325	195100	330619020	12410	12410	12410	12410	0
46	20250325	195000	330619020	12410	12410	12410	12410	0
47	20250325	194900	330619020	12410	12410	12410	12410	0
48	20250325	194800	330619020	12410	12410	12410	12410	0
49	20250325	194700	330619020	12410	12410	12410	12410	0
50	20250325	194600	330619020	12410	12410	12410	12410	0
51	20250325	194500	330619020	12410	12410	12410	12410	0
52	20250325	194400	330619020	12410	12410	12410	12410	0
53	20250325	194300	330619020	12410	12410	12410	12410	0
54	20250325	194200	330619020	12410	12410	12410	12410	0
55	20250325	194100	330619020	12410	12410	12410	12410	0
56	20250325	194000	330619020	12410	12410	12410	12410	0
57	20250325	193900	330619020	12410	12410	12410	12410	0
58	20250325	193800	330619020	12410	12410	12410	12410	0
59	20250325	193700	330619020	12410	12410	12410	12410	0
60	20250325	193600	330619020	12410	12410	12410	12410	0
61	20250325	193500	330619020	12410	12410	12410	12410	0
62	20250325	193400	330619020	12410	12410	12410	12410	2190
63	20250325	193300	330619020	12410	12410	12410	12410	0
64	20250325	193200	330619020	12410	12410	12410	12410	0
65	20250325	193100	330619020	12410	12410	12410	12410	0
66	20250325	193000	330619020	12410	12410	12410	12410	0
67	20250325	192900	330619020	12410	12410	12410	12410	0
68	20250325	192800	330619020	12410	12410	12410	12410	0
69	20250325	192700	330619020	12410	12410	12410	12410	0
70	20250325	192600	330619020	12410	12410	12410	12410	0
71	20250325	192500	330619020	12410	12410	12410	12410	0
72	20250325	192400	330619020	12410	12410	12410	12410	0
73	20250325	192300	330619020	12410	12410	12410	12410	0
74	20250325	192200	330619020	12410	12410	12410	12410	0
75	20250325	192100	330619020	12410	12410	12410	12410	0
76	20250325	192000	330619020	12410	12410	12410	12410	0
77	20250325	191900	330619020	12410	12410	12410	12410	0
78	20250325	191800	330619020	12410	12410	12410	12410	0
79	20250325	191700	330619020	12410	12410	12410	12410	0
80	20250325	191600	330619020	12410	12410	12410	12410	0
81	20250325	191500	330619020	12410	12410	12410	12410	0
82	20250325	191400	330619020	12410	12410	12410	12410	0
83	20250325	191300	330619020	12410	12410	12410	12410	0
84	20250325	191200	330619020	12410	12410	12410	12410	0
85	20250325	191100	330619020	12410	12410	12410	12410	0
86	20250325	191000	330619020	12410	12410	12410	12410	0
87	20250325	190900	330619020	12410	12410	12410	12410	0
88	20250325	190800	330619020	12410	12410	12410	12410	0
89	20250325	190700	330619020	12410	12410	12410	12410	0
90	20250325	190600	330619020	12410	12410	12410	12410	0
91	20250325	190500	330619020	12410	12410	12410	12410	0
92	20250325	190400	330619020	12410	12410	12410	12410	2190
93	20250325	190300	330619020	12410	12410	12410	12410	0
94	20250325	190200	330619020	12410	12410	12410	12410	0
95	20250325	190100	330619020	12410	12410	12410	12410	0
96	20250325	190000	330619020	12410	12410	12410	12410	0
97	20250325	185900	330619020	12410	12410	12410	12410	0
98	20250325	185800	330619020	12410	12410	12410	12410	0
99	20250325	185700	330619020	12410	12410	12410	12410	0
100	20250325	185600	330619020	12410	12410	12410	12410	0
101	20250325	185500	330619020	12410	12410	12410	12410	0
102	20250325	185400	330619020	12410	12410	12410	12410	0
103	20250325	185300	330619020	12410	12410	12410	12410	0
104	20250325	185200	330619020	12410	12410	12410	12410	0
105	20250325	185100	330619020	12410	12410	12410	12410	0
106	20250325	185000	330619020	12410	12410	12410	12410	0
107	20250325	184900	330619020	12410	12410	12410	12410	0
108	20250325	184800	330619020	12410	12410	12410	12410	0
109	20250325	184700	330619020	12410	12410	12410	12410	0
110	20250325	184600	330619020	12410	12410	12410	12410	0
111	20250325	184500	330619020	12410	12410	12410	12410	0
112	20250325	184400	330619020	12410	12410	12410	12410	0
113	20250325	184300	330619020	12410	12410	12410	12410	0
114	20250325	184200	330619020	12410	12410	12410	12410	0
115	20250325	184100	330619020	12410	12410	12410	12410	0
116	20250325	184000	330619020	12410	12410	12410	12410	0
117	20250325	183900	330619020	12410	12410	12410	12410	0
118	20250325	183800	330619020	12410	12410	12410	12410	0
119	20250325	183700	330619020	12410	12410	12410	12410	0
120	20250325	183600	330619020	12410	12410	12410	12410	0
121	20250325	183500	330619020	12410	12410	12410	12410	0
122	20250325	183400	330619020	12410	12410	12410	12410	2190
123	20250325	183300	330619020	12410	12410	12410	12410	0
124	20250325	183200	330619020	12410	12410	12410	12410	0
125	20250325	183100	330619020	12410	12410	12410	12410	0
126	20250325	183000	330619020	12410	12410	12410	12410	0
127	20250325	182900	330619020	12410	12410	12410	12410	0
128	20250325	182800	330619020	12410	12410	12410	12410	0
129	20250325	182700	330619020	12410	12410	12410	12410	0
130	20250325	182600	330619020	12410	12410	12410	12410	0
131	20250325	182500	330619020	12410	12410	12410	12410	0
132	20250325	182400	330619020	12410	12410	12410	12410	0
133	20250325	182300	330619020	12410	12410	12410	12410	0
134	20250325	182200	330619020	12410	12410	12410	12410	0
135	20250325	182100	330619020	12410	12410	12410	12410	0
136	20250325	182000	330619020	12410	12410	12410	12410	0
137	20250325	181900	330619020	12410	12410	12410	12410	0
138	20250325	181800	330619020	12410	12410	12410	12410	0
139	20250325	181700	330619020	12410	12410	12410	12410	0
140	20250325	181600	330619020	12410	12410	12410	12410	0
141	20250325	181500	330619020	12410	12410	12410	12410	0
142	20250325	181400	330619020	12410	12410	12410	12410	0
143	20250325	181300	330619020	12410	12410	12410	12410	0
144	20250325	181200	330619020	12410	12410	12410	12410	0
145	20250325	181100	330619020	12410	12410	12410	12410	0
146	20250325	181000	330619020	12410	12410	12410	12410	0
147	20250325	180900	330619020	12410	12410	12410	12410	0
148	20250325	180800	330619020	12410	12410	12410	12410	0
149	20250325	180700	330619020	12410	12410	12410	12410	0
150	20250325	180600	330619020	12410	12410	12410	12410	0
151	20250325	180500	330619020	12410	12410	12410	12410	0
152	20250325	180400	330619020	12410	12410	12410	12410	2190
153	20250325	180300	330619020	12410	12410	12410	12410	0
154	20250325	180200	330619020	12410	12410	12410	12410	0
155	20250325	180100	330619020	12410	12410	12410	12410	0
156	20250325	180000	330619020	12410	12410	12410	12410	0
157	20250325	175900	330619020	12410	12410	12410	12410	0
158	20250325	175800	330619020	12410	12410	12410	12410	0
159	20250325	175700	330619020	12410	12410	12410	12410	0
160	20250325	175600	330619020	12410	12410	12410	12410	0
161	20250325	175500	330619020	12410	12410	12410	12410	0
162	20250325	175400	330619020	12410	12410	12410	12410	0
163	20250325	175300	330619020	12410	12410	12410	12410	0
164	20250325	175200	330619020	12410	12410	12410	12410	0
165	20250325	175100	330619020	12410	12410	12410	12410	0
166	20250325	175000	330619020	12410	12410	12410	12410	0
167	20250325	174900	330619020	12410	12410	12410	12410	0
168	20250325	174800	330619020	12410	12410	12410	12410	0
169	20250325	174700	330619020	12410	12410	12410	12410	0
170	20250325	174600	330619020	12410	12410	12410	12410	0
171	20250325	174500	330619020	12410	12410	12410	12410	0
172	20250325	174400	330619020	12410	12410	12410	12410	0
173	20250325	174300	330619020	12410	12410	12410	12410	0
174	20250325	174200	330619020	12410	12410	12410	12410	0
175	20250325	174100	330619020	12410	12410	12410	12410	0
176	20250325	174000	330619020	12410	12410	12410	12410	0
177	20250325	173900	330619020	12410	12410	12410	12410	0
178	20250325	173800	330619020	12410	12410	12410	12410	0
179	20250325	173700	330619020	12410	12410	12410	12410	0
180	20250325	173600	330619020	12410	12410	12410	12410	0
181	20250325	173500	330619020	12410	12410	12410	12410	0
182	20250325	173400	330619020	12410	12410	12410	12410	2190
183	20250325	173300	330619020	12410	12410	12410	12410	0
184	20250325	173200	330619020	12410	12410	12410	12410	0
185	20250325	173100	330619020	12410	12410	12410	12410	0
186	20250325	173000	330619020	12410	12410	12410	12410	0
187	20250325	172900	330619020	12410	12410	12410	12410	0
188	20250325	172800	330619020	12410	12410	12410	12410	0
189	20250325	172700	330619020	12410	12410	12410	12410	0
190	20250325	172600	330619020	12410	12410	12410	12410	0
191	20250325	172500	330619020	12410	12410	12410	12410	0
192	20250325	172400	330619020	12410	12410	12410	12410	0
193	20250325	172300	330619020	12410	12410	12410	12410	0
194	20250325	172200	330619020	12410	12410	12410	12410	0
195	20250325	172100	330619020	12410	12410	12410	12410	0
196	20250325	172000	330619020	12410	12410	12410	12410	0
197	20250325	171900	330619020	12410	12410	12410	12410	0
198	20250325	171800	330619020	12410	12410	12410	12410	0
199	20250325	171700	330619020	12410	12410	12410	12410	0
200	20250325	171600	330619020	12410	12410	12410	12410	0
201	20250325	171500	330619020	12410	12410	12410	12410	0
202	20250325	171400	330619020	12410	12410	12410	12410	0
203	20250325	171300	330619020	12410	12410	12410	12410	0
204	20250325	171200	330619020	12410	12410	12410	12410	0
205	20250325	171100	330619020	12410	12410	12410	12410	0
206	20250325	171000	330619020	12410	12410	12410	12410	0
207	20250325	170900	330619020	12410	12410	12410	12410	0
208	20250325	170800	330619020	12410	12410	12410	12410	0
209	20250325	170700	330619020	12410	12410	12410	12410	0
210	20250325	170600	330619020	12410	12410	12410	12410	0
211	20250325	170500	330619020	12410	12410	12410	12410	0
212	20250325	170400	330619020	12410	12410	12410	12410	2190
213	20250325	170300	330619020	12410	12410	12410	12410	0
214	20250325	170200	330619020	12410	12410	12410	12410	0
215	20250325	170100	330619020	12410	12410	12410	12410	0
216	20250325	170000	330619020	12410	12410	12410	12410	0
217	20250325	165900	330619020	12410	12410	12410	12410	0
218	20250325	165800	330619020	12410	12410	12410	12410	0
219	20250325	165700	330619020	12410	12410	12410	12410	0
220	20250325	165600	330619020	12410	12410	12410	12410	0
221	20250325	165500	330619020	12410	12410	12410	12410	0
222	20250325	165400	330619020	12410	12410	12410	12410	0
223	20250325	165300	330619020	12410	12410	12410	12410	0
224	20250325	165200	330619020	12410	12410	12410	12410	0
225	20250325	165100	330619020	12410	12410	12410	12410	0
226	20250325	165000	330619020	12410	12410	12410	12410	0
227	20250325	164900	330619020	12410	12410	12410	12410	0
228	20250325	164800	330619020	12410	12410	12410	12410	0
229	20250325	164700	330619020	12410	12410	12410	12410	0
230	20250325	164600	330619020	12410	12410	12410	12410	0
231	20250325	164500	330619020	12410	12410	12410	12410	0
232	20250325	164400	330619020	12410	12410	12410	12410	0
233	20250325	164300	330619020	12410	12410	12410	12410	0
234	20250325	164200	330619020	12410	12410	12410	12410	0
235	20250325	164100	330619020	12410	12410	12410	12410	0
236	20250325	164000	330619020	12410	12410	12410	12410	0
237	20250325	163900	330619020	12410	12410	12410	12410	0
238	20250325	163800	330619020	12410	12410	12410	12410	0
239	20250325	163700	330619020	12410	12410	12410	12410	0
240	20250325	163600	330619020	12410	12410	12410	12410	0
241	20250325	163500	330619020	12410	12410	12410	12410	0
242	20250325	163400	330619020	12410	12410	12410	12410	2190
243	20250325	163300	330619020	12410	12410	12410	12410	0
244	20250325	163200	330619020	12410	12410	12410	12410	0
245	20250325	163100	330619020	12410	12410	12410	12410	0
246	20250325	163000	330619020	12410	12410	12410	12410	0
247	20250325	162900	330619020	12410	12410	12410	12410	0
248	20250325	162800	330619020	12410	12410	12410	12410	0
249	20250325	162700	330619020	12410	12410	12410	12410	0
250	20250325	162600	330619020	12410	12410	12410	12410	0
251	20250325	162500	330619020	12410	12410	12410	12410	0
252	20250325	162400	330619020	12410	12410	12410	12410	0
253	20250325	162300	330619020	12410	12410	12410	12410	0
254	20250325	162200	330619020	12410	12410	12410	12410	0
255	20250325	162100	330619020	12410	12410	12410	12410	0
256	20250325	162000	330619020	12410	12410	12410	12410	0
257	20250325	161900	330619020	12410	12410	12410	12410	0
258	20250325	161800	330619020	12410	12410	12410	12410	0
259	20250325	161700	330619020	12410	12410	12410	12410	0
260	20250325	161600	330619020	12410	12410	12410	12410	0
261	20250325	161500	330619020	12410	12410	12410	12410	0
262	20250325	161400	330619020	12410	12410	12410	12410	0
263	20250325	161300	330619020	12410	12410	12410	12410	0
264	20250325	161200	330619020	12410	12410	12410	12410	0
265	20250325	161100	330619020	12410	12410	12410	12410	0
266	20250325	161000	330619020	12410	12410	12410	12410	0
267	20250325	160900	330619020	12410	12410	12410	12410	0
268	20250325	160800	330619020	12410	12410	12410	12410	0
269	20250325	160700	330619020	12410	12410	12410	12410	0
270	20250325	160600	330619020	12410	12410	12410	12410	0
271	20250325	160500	330619020	12410	12410	12410	12410	0
272	20250325	160400	330619020	12410	12410	12410	12410	2190
273	20250325	160300	330619020	12410	12410	12410	12410	0
274	20250325	160200	330619020	12410	12410	12410	12410	0
275	20250325	160100	330619020	12410	12410	12410	12410	0
276	20250325	160000	330619020	12410	12410	12410	12410	0
277	20250325	155900	330619020	12410	12410	12410	12410	0
278	20250325	155800	330619020	12410	12410	12410	12410	0
279	20250325	155700	330619020	12410	12410	12410	12410	0
280	20250325	155600	330619020	12410	12410	12410	12410	0
281	20250325	155500	330619020	12410	12410	12410	12410	0
282	20250325	155400	330619020	12410	12410	12410	12410	0
283	20250325	155300	330619020	12410	12410	12410	12410	0
284	20250325	155200	330619020	12410	12410	12410	12410	0
285	20250325	155100	330619020	12410	12410	12410	12410	0
286	20250325	155000	330619020	12410	12410	12410	12410	0
287	20250325	154900	330619020	12410	12410	12410	12410	0
288	20250325	154800	330619020	12410	12410	12410	12410	0
289	20250325	154700	330619020	12410	12410	12410	12410	0
290	20250325	154600	330619020	12410	12410	12410	12410	0
291	20250325	154500	330619020	12410	12410	12410	12410	0
292	20250325	154400	330619020	12410	12410	12410	12410	0
293	20250325	154300	330619020	12410	12410	12410	12410	0
294	20250325	154200	330619020	12410	12410	12410	12410	0
295	20250325	154100	330619020	12410	12410	12410	12410	0
296	20250325	154000	330619020	12410	12410	12410	12410	0
297	20250325	153900	330619020	12410	12410	12410	12410	0
298	20250325	153800	330619020	12410	12410	12410	12410	0
299	20250325	153700	330619020	12410	12410	12410	12410	0
300	20250325	153600	330619020	12410	12410	12410	12410	0
301	20250325	153500	330619020	12410	12410	12410	12410	0
302	20250325	153400	330619020	12410	12410	12410	12410	2190
303	20250325	153300	330619020	12410	12410	12410	12410	0
304	20250325	153200	330619020	12410	12410	12410	12410	0
305	20250325	153100	330619020	12410	12410	12410	12410	0
306	20250325	153000	330619020	12410	12410	12410	12410	2190
307	20250325	152900	303441120	12480	12480	12480	12480	0
308	20250325	152800	303441120	12480	12480	12480	12480	0
309	20250325	152700	303441120	12480	12480	12480	12480	0
310	20250325	152600	303441120	12480	12480	12480	12480	0
311	20250325	152500	303441120	12480	12480	12480	12480	0
312	20250325	152400	303441120	12480	12480	12480	12480	0
313	20250325	152300	303441120	12480	12480	12480	12480	0
314	20250325	152200	303441120	12480	12480	12480	12480	0
315	20250325	152100	303441120	12480	12480	12480	12480	0
316	20250325	152000	303441120	12480	12480	12480	12480	0
317	20250325	151900	303441120	12480	12440	12480	12430	4
318	20250325	151800	303391330	12440	12440	12440	12440	0
319	20250325	151700	303391330	12440	12440	12440	12440	4
320	20250325	151600	303341570	12430	12430	12430	12430	0
321	20250325	151500	303341570	12430	12430	12430	12430	206
322	20250325	151400	300780990	12420	12420	12420	12420	0
323	20250325	151300	300780990	12420	12420	12420	12420	0
324	20250325	151200	300780990	12420	12420	12420	12420	0
325	20250325	151100	300780990	12420	12430	12430	12420	10
326	20250325	151000	300656760	12430	12430	12430	12430	0
327	20250325	150900	300656760	12430	12430	12430	12430	14
328	20250325	150800	300482740	12420	12420	12420	12420	0
329	20250325	150700	300482740	12420	12420	12420	12420	0
330	20250325	150600	300482740	12420	12430	12490	12420	551
331	20250325	150500	293629400	12430	12430	12430	12430	0
332	20250325	150400	293629400	12430	12430	12430	12430	10
333	20250325	150300	293505100	12440	12440	12440	12440	0
334	20250325	150200	293505100	12440	12440	12440	12440	0
335	20250325	150100	293505100	12440	12440	12440	12440	4
336	20250325	150000	293455340	12420	12420	12420	12420	0
337	20250325	145900	293455340	12420	12420	12420	12420	0
338	20250325	145800	293455340	12420	12430	12430	12420	800
339	20250325	145700	283518320	12430	12430	12430	12430	0
340	20250325	145600	283518320	12430	12430	12430	12430	1
341	20250325	145500	283505890	12430	12430	12430	12430	350
342	20250325	145400	279155390	12430	12430	12430	12430	0
343	20250325	145300	279155390	12430	12430	12430	12430	0
344	20250325	145200	279155390	12430	12430	12430	12430	0
345	20250325	145100	279155390	12430	12430	12430	12430	0
346	20250325	145000	279155390	12430	12430	12430	12430	86
347	20250325	144900	278086410	12440	12440	12440	12440	0
348	20250325	144800	278086410	12440	12440	12440	12440	0
349	20250325	144700	278086410	12440	12440	12440	12440	0
350	20250325	144600	278086410	12440	12440	12440	12440	0
351	20250325	144500	278086410	12440	12440	12440	12440	0
352	20250325	144400	278086410	12440	12440	12440	12440	0
353	20250325	144300	278086410	12440	12440	12440	12440	0
354	20250325	144200	278086410	12440	12440	12440	12440	0
355	20250325	144100	278086410	12440	12440	12440	12440	0
356	20250325	144000	278086410	12440	12440	12440	12440	0
357	20250325	143900	278086410	12440	12440	12440	12440	0
358	20250325	143800	278086410	12440	12440	12440	12440	0
359	20250325	143700	278086410	12440	12440	12440	12440	0
360	20250325	143600	278086410	12440	12440	12440	12440	290
361	20250325	143500	274478810	12430	12430	12430	12430	0
362	20250325	143400	274478810	12430	12430	12430	12430	79
363	20250325	143300	273496840	12440	12440	12440	12440	0
364	20250325	143200	273496840	12440	12440	12440	12440	0
365	20250325	143100	273496840	12440	12440	12440	12440	0
366	20250325	143000	273496840	12440	12440	12440	12440	0
367	20250325	142900	273496840	12440	12440	12440	12440	0
368	20250325	142800	273496840	12440	12440	12440	12440	0
369	20250325	142700	273496840	12440	12440	12440	12440	30
370	20250325	142600	273123640	12440	12440	12440	12440	0
371	20250325	142500	273123640	12440	12440	12440	12440	0
372	20250325	142400	273123640	12440	12440	12440	12440	0
373	20250325	142300	273123640	12440	12440	12440	12440	0
374	20250325	142200	273123640	12440	12440	12440	12440	0
375	20250325	142100	273123640	12440	12440	12440	12440	0
376	20250325	142000	273123640	12440	12440	12440	12440	32
377	20250325	141900	272725560	12440	12440	12440	12440	26
378	20250325	141800	272402120	12440	12440	12440	12440	0
379	20250325	141700	272402120	12440	12440	12440	12440	0
380	20250325	141600	272402120	12440	12435	12440	12435	57
381	20250325	141500	271693125	12435	12435	12435	12435	0
382	20250325	141400	271693125	12435	12435	12435	12435	0
383	20250325	141300	271693125	12435	12440	12440	12435	140
384	20250325	141200	269951925	12440	12440	12440	12440	40
385	20250325	141100	269454325	12455	12455	12455	12455	0
386	20250325	141000	269454325	12455	12455	12455	12455	1
387	20250325	140900	269441870	12455	12455	12455	12455	2
388	20250325	140800	269416960	12430	12430	12430	12430	0
389	20250325	140700	269416960	12430	12440	12440	12430	295
390	20250325	140600	265748660	12440	12440	12440	12440	33
391	20250325	140500	265338140	12440	12440	12440	12440	0
392	20250325	140400	265338140	12440	12440	12440	12440	84
393	20250325	140300	264293180	12490	12490	12490	12490	0
394	20250325	140200	264293180	12490	12490	12490	12490	0
395	20250325	140100	264293180	12490	12490	12490	12490	54
396	20250325	140000	263618720	12430	12430	12430	12430	0
397	20250325	135900	263618720	12430	12430	12430	12430	0
398	20250325	135800	263618720	12430	12430	12430	12430	0
399	20250325	135700	263618720	12430	12430	12430	12430	0
400	20250325	135600	263618720	12430	12430	12430	12430	0
401	20250325	135500	263618720	12430	12490	12490	12430	67
402	20250325	135400	262785850	12430	12430	12430	12430	0
403	20250325	135300	262785850	12430	12430	12430	12430	0
404	20250325	135200	262785850	12430	12430	12430	12430	0
405	20250325	135100	262785850	12430	12430	12430	12430	0
406	20250325	135000	262785850	12430	12430	12430	12430	50
407	20250325	134900	262164350	12420	12420	12420	12420	364
408	20250325	134800	257643470	12420	12430	12430	12420	286
409	20250325	134700	254089290	12430	12430	12430	12430	9
410	20250325	134600	253977420	12440	12440	12440	12440	388
411	20250325	134500	249150700	12440	12440	12440	12440	0
412	20250325	134400	249150700	12440	12440	12440	12440	81
413	20250325	134300	248143060	12440	12440	12440	12440	32
414	20250325	134200	247744980	12440	12440	12440	12440	0
415	20250325	134100	247744980	12440	12440	12440	12440	136
416	20250325	134000	246053140	12440	12440	12440	12440	29
417	20250325	133900	245692380	12440	12440	12440	12440	10
418	20250325	133800	245567980	12500	12500	12500	12500	0
419	20250325	133700	245567980	12500	12500	12500	12500	1
420	20250325	133600	245555480	12440	12440	12440	12440	0
421	20250325	133500	245555480	12440	12440	12440	12440	0
422	20250325	133400	245555480	12440	12440	12440	12440	101
423	20250325	133300	244299040	12440	12440	12440	12440	0
424	20250325	133200	244299040	12440	12440	12440	12440	0
425	20250325	133100	244299040	12440	12440	12440	12440	100
426	20250325	133000	243055040	12440	12440	12440	12440	0
427	20250325	132900	243055040	12440	12440	12440	12440	0
428	20250325	132800	243055040	12440	12440	12440	12440	0
429	20250325	132700	243055040	12440	12440	12440	12440	0
430	20250325	132600	243055040	12440	12440	12440	12440	1
431	20250325	132500	243042600	12440	12440	12440	12440	0
432	20250325	132400	243042600	12440	12440	12440	12440	0
433	20250325	132300	243042600	12440	12440	12440	12440	0
434	20250325	132200	243042600	12440	12440	12440	12440	0
435	20250325	132100	243042600	12440	12440	12440	12440	0
436	20250325	132000	243042600	12440	12440	12440	12440	42
437	20250325	131900	242520120	12440	12470	12470	12440	300
438	20250325	131800	238785480	12470	12460	12470	12460	102
439	20250325	131700	237513690	12470	12470	12470	12470	0
440	20250325	131600	237513690	12470	12450	12470	12450	4
441	20250325	131500	237463870	12450	12450	12450	12450	0
442	20250325	131400	237463870	12450	12470	12470	12450	25
443	20250325	131300	237152420	12470	12470	12470	12470	0
444	20250325	131200	237152420	12470	12470	12470	12470	0
445	20250325	131100	237152420	12470	12470	12470	12470	0
446	20250325	131000	237152420	12470	12470	12470	12470	0
447	20250325	130900	237152420	12470	12470	12470	12470	0
448	20250325	130800	237152420	12470	12470	12470	12470	5
449	20250325	130700	237090070	12440	12440	12440	12440	0
450	20250325	130600	237090070	12440	12440	12440	12440	0
451	20250325	130500	237090070	12440	12440	12460	12440	720
452	20250325	130400	228131410	12460	12460	12460	12460	0
453	20250325	130300	228131410	12460	12460	12460	12460	0
454	20250325	130200	228131410	12460	12460	12460	12460	50
455	20250325	130100	227508410	12460	12460	12460	12460	190
456	20250325	130000	225141010	12450	12450	12450	12450	0
457	20250325	125900	225141010	12450	12450	12450	12450	0
458	20250325	125800	225141010	12450	12450	12450	12450	0
459	20250325	125700	225141010	12450	12450	12450	12450	110
460	20250325	125600	223771510	12440	12450	12450	12440	192
461	20250325	125500	221382030	12450	12450	12450	12450	17
462	20250325	125400	221170380	12460	12460	12460	12460	3
463	20250325	125300	221133000	12470	12470	12470	12470	4
464	20250325	125200	221083120	12470	12470	12470	12470	0
465	20250325	125100	221083120	12470	12470	12470	12470	3
466	20250325	125000	221045710	12470	12470	12470	12470	1
467	20250325	124900	221033240	12450	12450	12450	12450	0
468	20250325	124800	221033240	12450	12450	12450	12450	350
469	20250325	124700	216675740	12470	12470	12470	12470	0
470	20250325	124600	216675740	12470	12470	12470	12470	0
471	20250325	124500	216675740	12470	12470	12470	12470	0
472	20250325	124400	216675740	12470	12470	12470	12470	0
473	20250325	124300	216675740	12470	12470	12470	12470	0
474	20250325	124200	216675740	12470	12470	12470	12470	0
475	20250325	124100	216675740	12470	12470	12470	12470	0
476	20250325	124000	216675740	12470	12470	12470	12470	0
477	20250325	123900	216675740	12470	12450	12470	12450	165
478	20250325	123800	214619820	12460	12460	12460	12460	0
479	20250325	123700	214619820	12460	12460	12460	12460	10
480	20250325	123600	214495220	12460	12460	12460	12460	1
481	20250325	123500	214482760	12470	12470	12470	12470	0
482	20250325	123400	214482760	12470	12470	12470	12470	0
483	20250325	123300	214482760	12470	12470	12470	12470	2
484	20250325	123200	214457820	12450	12450	12450	12450	1
485	20250325	123100	214445370	12450	12450	12450	12450	0
486	20250325	123000	214445370	12450	12450	12450	12450	0
487	20250325	122900	214445370	12450	12450	12450	12450	80
488	20250325	122800	213449370	12450	12450	12450	12450	0
489	20250325	122700	213449370	12450	12450	12450	12450	0
490	20250325	122600	213449370	12450	12450	12450	12450	55
491	20250325	122500	212764620	12450	12450	12450	12450	0
492	20250325	122400	212764620	12450	12450	12450	12450	4
493	20250325	122300	212714820	12450	12450	12450	12450	16
494	20250325	122200	212515620	12440	12440	12440	12440	0
495	20250325	122100	212515620	12440	12440	12440	12440	0
496	20250325	122000	212515620	12440	12440	12440	12440	0
497	20250325	121900	212515620	12440	12440	12440	12440	0
498	20250325	121800	212515620	12440	12440	12440	12440	0
499	20250325	121700	212515620	12440	12440	12440	12440	0
500	20250325	121600	212515620	12440	12440	12440	12440	0
501	20250325	121500	212515620	12440	12440	12440	12440	0
502	20250325	121400	212515620	12440	12440	12440	12440	0
503	20250325	121300	212515620	12440	12440	12440	12440	0
504	20250325	121200	212515620	12440	12440	12440	12440	0
505	20250325	121100	212515620	12440	12440	12440	12440	0
506	20250325	121000	212515620	12440	12440	12440	12440	41
507	20250325	120900	212005580	12420	12440	12440	12420	33
508	20250325	120800	211595500	12410	12410	12410	12410	0
509	20250325	120700	211595500	12410	12410	12410	12410	0
510	20250325	120600	211595500	12410	12410	12410	12410	0
511	20250325	120500	211595500	12410	12410	12410	12410	10
512	20250325	120400	211471400	12420	12420	12420	12420	236
513	20250325	120300	208540280	12420	12420	12420	12420	0
514	20250325	120200	208540280	12420	12420	12420	12420	264
515	20250325	120100	205261400	12420	12420	12420	12420	1
516	20250325	120000	205248980	12420	12420	12420	12420	0
517	20250325	115900	205248980	12420	12420	12420	12420	0
518	20250325	115800	205248980	12420	12420	12420	12420	0
519	20250325	115700	205248980	12420	12420	12420	12420	0
520	20250325	115600	205248980	12420	12420	12420	12420	0
521	20250325	115500	205248980	12420	12420	12420	12420	1
522	20250325	115400	205236560	12410	12410	12410	12410	0
523	20250325	115300	205236560	12410	12410	12410	12410	0
524	20250325	115200	205236560	12410	12410	12410	12410	0
525	20250325	115100	205236560	12410	12410	12410	12410	0
526	20250325	115000	205236560	12410	12410	12410	12410	0
527	20250325	114900	205236560	12410	12410	12410	12410	0
528	20250325	114800	205236560	12410	12410	12410	12410	90
529	20250325	114700	204119660	12410	12420	12420	12410	43
530	20250325	114600	203585900	12410	12410	12410	12410	0
531	20250325	114500	203585900	12410	12410	12410	12410	1964
532	20250325	114400	179212660	12410	12410	12410	12410	150
533	20250325	114300	177351160	12410	12430	12440	12410	415
534	20250325	114200	172195510	12440	12440	12440	12440	1
535	20250325	114100	172183070	12440	12440	12440	12440	135
536	20250325	114000	170503670	12440	12440	12440	12440	38
537	20250325	113900	170030950	12460	12460	12460	12460	0
538	20250325	113800	170030950	12460	12440	12460	12440	91
539	20250325	113700	168897690	12460	12450	12460	12450	120
540	20250325	113600	167403680	12460	12460	12460	12460	0
541	20250325	113500	167403680	12460	12470	12470	12460	163
542	20250325	113400	165372590	12470	12470	12470	12470	1
543	20250325	113300	165360120	12460	12460	12460	12460	0
544	20250325	113200	165360120	12460	12460	12460	12460	0
545	20250325	113100	165360120	12460	12460	12460	12460	41
546	20250325	113000	164849260	12460	12460	12460	12460	1
547	20250325	112900	164836800	12470	12470	12470	12470	295
548	20250325	112800	161158150	12470	12470	12470	12470	0
549	20250325	112700	161158150	12470	12470	12470	12470	6
550	20250325	112600	161083330	12480	12480	12480	12480	31
551	20250325	112500	160696450	12480	12480	12480	12480	0
552	20250325	112400	160696450	12480	12480	12480	12480	0
553	20250325	112300	160696450	12480	12480	12480	12480	23
554	20250325	112200	160409410	12480	12480	12480	12480	680
555	20250325	112100	151923010	12490	12490	12490	12490	146
556	20250325	112000	150099470	12500	12500	12500	12500	40
557	20250325	111900	149599470	12500	12500	12500	12500	0
558	20250325	111800	149599470	12500	12500	12500	12500	290
559	20250325	111700	145974470	12500	12500	12500	12500	0
560	20250325	111600	145974470	12500	12520	12520	12500	1234
561	20250325	111500	130537310	12520	12520	12520	12520	0
562	20250325	111400	130537310	12520	12520	12520	12520	0
563	20250325	111300	130537310	12520	12530	12530	12520	1113
564	20250325	111200	116600580	12560	12560	12560	12560	0
565	20250325	111100	116600580	12560	12560	12560	12560	0
566	20250325	111000	116600580	12560	12560	12560	12560	0
567	20250325	110900	116600580	12560	12560	12560	12560	0
568	20250325	110800	116600580	12560	12560	12560	12560	0
569	20250325	110700	116600580	12560	12560	12560	12560	0
570	20250325	110600	116600580	12560	12550	12560	12550	65
571	20250325	110500	115784820	12550	12550	12550	12550	0
572	20250325	110400	115784820	12550	12550	12550	12550	0
573	20250325	110300	115784820	12550	12550	12550	12550	30
574	20250325	110200	115408320	12550	12550	12550	12550	0
575	20250325	110100	115408320	12550	12550	12550	12550	0
576	20250325	110000	115408320	12550	12550	12550	12550	0
577	20250325	105900	115408320	12550	12550	12550	12550	0
578	20250325	105800	115408320	12550	12550	12550	12550	0
579	20250325	105700	115408320	12550	12550	12550	12550	100
580	20250325	105600	114153320	12550	12550	12550	12550	100
581	20250325	105500	112898320	12550	12550	12550	12550	1
582	20250325	105400	112885770	12550	12530	12550	12530	300
583	20250325	105300	109122520	12530	12530	12530	12530	115
584	20250325	105200	107681570	12520	12520	12520	12520	40
585	20250325	105100	107180770	12530	12530	12530	12530	54
586	20250325	105000	106504150	12550	12550	12550	12550	0
587	20250325	104900	106504150	12550	12550	12550	12550	0
588	20250325	104800	106504150	12550	12550	12550	12550	0
589	20250325	104700	106504150	12550	12550	12550	12550	0
590	20250325	104600	106504150	12550	12550	12550	12550	0
591	20250325	104500	106504150	12550	12550	12550	12550	0
592	20250325	104400	106504150	12550	12550	12550	12550	0
593	20250325	104300	106504150	12550	12550	12550	12550	1
594	20250325	104200	106491600	12550	12550	12550	12550	3
595	20250325	104100	106453950	12520	12520	12520	12520	0
596	20250325	104000	106453950	12520	12520	12520	12520	0
597	20250325	103900	106453950	12520	12530	12530	12520	263
598	20250325	103800	103158800	12530	12530	12530	12530	0
599	20250325	103700	103158800	12530	12520	12530	12520	33
600	20250325	103600	102745630	12535	12535	12535	12535	3
601	20250325	103500	102708025	12530	12550	12550	12530	3
602	20250325	103400	102670415	12520	12530	12530	12520	399
603	20250325	103300	97671225	12560	12540	12560	12540	6
604	20250325	103200	97595945	12560	12560	12560	12560	0
605	20250325	103100	97595945	12560	12560	12560	12560	0
606	20250325	103000	97595945	12560	12560	12560	12560	1
607	20250325	102900	97583385	12540	12550	12550	12540	214
608	20250325	102800	94897825	12560	12550	12560	12550	2
609	20250325	102700	94872715	12560	12560	12560	12560	0
610	20250325	102600	94872715	12560	12540	12560	12530	8
611	20250325	102500	94772385	12530	12530	12530	12530	0
612	20250325	102400	94772385	12530	12530	12530	12530	0
613	20250325	102300	94772385	12530	12530	12530	12530	0
614	20250325	102200	94772385	12530	12530	12530	12530	16
615	20250325	102100	94571905	12530	12530	12530	12530	0
616	20250325	102000	94571905	12530	12530	12530	12530	0
617	20250325	101900	94571905	12530	12530	12530	12530	0
618	20250325	101800	94571905	12530	12530	12530	12530	3
619	20250325	101700	94534315	12520	12520	12520	12520	0
620	20250325	101600	94534315	12520	12520	12520	12520	1
621	20250325	101500	94521795	12520	12520	12520	12520	3
622	20250325	101400	94484235	12520	12520	12520	12520	0
623	20250325	101300	94484235	12520	12520	12520	12520	22
624	20250325	101200	94208795	12570	12570	12570	12570	0
625	20250325	101100	94208795	12570	12570	12570	12570	0
626	20250325	101000	94208795	12570	12570	12570	12570	1
627	20250325	100900	94196225	12570	12570	12570	12570	9
628	20250325	100800	94083095	12580	12580	12580	12580	0
629	20250325	100700	94083095	12580	12580	12580	12580	0
630	20250325	100600	94083095	12580	12580	12580	12580	0
631	20250325	100500	94083095	12580	12580	12580	12580	0
632	20250325	100400	94083095	12580	12580	12580	12580	1
633	20250325	100300	94070515	12510	12510	12510	12510	0
634	20250325	100200	94070515	12510	12510	12510	12510	0
635	20250325	100100	94070515	12510	12510	12510	12510	0
636	20250325	100000	94070515	12510	12510	12510	12510	0
637	20250325	095900	94070515	12510	12510	12510	12510	100
638	20250325	095800	92819515	12520	12520	12520	12510	165
639	20250325	095700	90754115	12520	12520	12520	12520	0
640	20250325	095600	90754115	12520	12520	12520	12520	37
641	20250325	095500	90290875	12520	12520	12520	12520	0
642	20250325	095400	90290875	12520	12520	12520	12520	0
643	20250325	095300	90290875	12520	12520	12520	12520	1
644	20250325	095200	90278355	12580	12580	12580	12580	0
645	20250325	095100	90278355	12580	12550	12580	12550	2
646	20250325	095000	90253225	12550	12550	12550	12550	20
647	20250325	094900	90002225	12550	12550	12550	12550	0
648	20250325	094800	90002225	12550	12540	12550	12540	153
649	20250325	094700	88083375	12540	12540	12540	12540	1
650	20250325	094600	88070835	12540	12540	12540	12540	6
651	20250325	094500	87995595	12540	12500	12540	12490	102
652	20250325	094400	86721555	12480	12570	12570	12480	1634
653	20250325	094300	66293705	12520	12520	12520	12520	0
654	20250325	094200	66293705	12520	12520	12520	12520	0
655	20250325	094100	66293705	12520	12520	12520	12520	0
656	20250325	094000	66293705	12520	12520	12520	12520	0
657	20250325	093900	66293705	12520	12520	12520	12520	78
658	20250325	093800	65317145	12520	12520	12520	12520	0
659	20250325	093700	65317145	12520	12520	12520	12520	150
660	20250325	093600	63439145	12520	12540	12540	12520	100
661	20250325	093500	62186485	12570	12570	12570	12570	20
662	20250325	093400	61935085	12570	12570	12570	12570	0
663	20250325	093300	61935085	12570	12570	12570	12570	0
664	20250325	093200	61935085	12570	12570	12570	12570	0
665	20250325	093100	61935085	12570	12570	12570	12570	0
666	20250325	093000	61935085	12570	12570	12570	12570	0
667	20250325	092900	61935085	12570	12570	12570	12570	0
668	20250325	092800	61935085	12570	12570	12570	12570	0
669	20250325	092700	61935085	12570	12550	12570	12550	100
670	20250325	092600	60679155	12550	12550	12550	12550	274
671	20250325	092500	57240455	12550	12550	12550	12550	0
672	20250325	092400	57240455	12550	12550	12550	12550	0
673	20250325	092300	57240455	12550	12550	12550	12550	36
674	20250325	092200	56788655	12540	12540	12540	12540	18
675	20250325	092100	56562935	12500	12500	12500	12500	0
676	20250325	092000	56562935	12500	12500	12500	12500	0
677	20250325	091900	56562935	12500	12500	12500	12500	0
678	20250325	091800	56562935	12500	12540	12540	12500	1062
679	20250325	091700	43286925	12550	12550	12550	12550	239
680	20250325	091600	40287475	12560	12560	12560	12560	3
681	20250325	091500	40249795	12560	12570	12570	12560	158
682	20250325	091400	38264715	12600	12630	12630	12600	443
683	20250325	091300	32682245	12630	12630	12630	12630	1
684	20250325	091200	32669615	12620	12620	12620	12620	2
685	20250325	091100	32644375	12620	12640	12640	12620	51
686	20250325	091000	31999755	12620	12620	12655	12620	428
687	20250325	090900	26591270	12630	12650	12650	12630	185
688	20250325	090800	24252440	12650	12660	12660	12650	859
689	20250325	090700	13378360	12660	12670	12670	12660	51
690	20250325	090600	12732210	12670	12670	12670	12670	79
691	20250325	090500	11731280	12670	12670	12670	12670	10
692	20250325	090400	11604580	12660	12660	12660	12660	0
693	20250325	090300	11604580	12660	12780	12780	12660	344
694	20250325	090200	7245560	12790	12650	12790	12650	11
695	20250325	090100	7106270	12650	12650	12660	12650	50
696	20250325	090000	6473650	12840	12630	12840	12630	506